Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | MYR | 1.9 | 1.91 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 4,140,100 |
25 Jun 2014 | MYR | 1.84 | 1.9 | 1.83 | 1.89 | 1.89 | +0.06 (+3.28%) | 12,135,000 |
24 Jun 2014 | MYR | 1.81 | 1.87 | 1.81 | 1.83 | 1.83 | +0.03 (+1.67%) | 4,583,600 |
23 Jun 2014 | MYR | 1.81 | 1.81 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 2,721,300 |
20 Jun 2014 | MYR | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 266,700 |
19 Jun 2014 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 5,911,800 |
18 Jun 2014 | MYR | 1.75 | 1.8 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 327,700 |
17 Jun 2014 | MYR | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 390,400 |
16 Jun 2014 | MYR | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 157,400 |
13 Jun 2014 | MYR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 606,900 |
12 Jun 2014 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,397,300 |
11 Jun 2014 | MYR | 1.78 | 1.81 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 618,600 |
10 Jun 2014 | MYR | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 160,100 |
9 Jun 2014 | MYR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 16,100 |
6 Jun 2014 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 146,500 |
5 Jun 2014 | MYR | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 721,600 |
4 Jun 2014 | MYR | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,515,600 |
3 Jun 2014 | MYR | 1.78 | 1.8 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 611,100 |
2 Jun 2014 | MYR | 1.77 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,121,200 |
30 May 2014 | MYR | 1.73 | 1.81 | 1.73 | 1.78 | 1.78 | +0.05 (+2.89%) | 2,834,300 |
29 May 2014 | MYR | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 2,468,200 |
28 May 2014 | MYR | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 1,604,600 |
27 May 2014 | MYR | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 1,685,700 |
26 May 2014 | MYR | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 1,120,800 |
23 May 2014 | MYR | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,130,500 |
22 May 2014 | MYR | 1.78 | 1.82 | 1.74 | 1.82 | 1.82 | +0.05 (+2.82%) | 3,842,000 |
21 May 2014 | MYR | 1.72 | 1.79 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 4,366,100 |
20 May 2014 | MYR | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 6,223,700 |
19 May 2014 | MYR | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -0.05 (-2.81%) | 2,235,500 |
16 May 2014 | MYR | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 3,005,200 |